日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タスキホールディングス(166A)の株価時系列情報

タスキホールディングス(166A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 1,097 1,136 1,072 1,109 1,041,800
2026/07/30 1,064 1,119 1,051 1,119 4,734,000
2026/07/29 1,079 1,080 1,044 1,064 656,600
2026/07/28 1,091 1,097 1,065 1,067 335,100
2026/07/27 1,080 1,102 1,072 1,095 353,500
2026/07/24 1,060 1,073 1,051 1,067 308,600
2026/07/23 1,071 1,081 1,063 1,066 232,900
2026/07/22 1,086 1,089 1,071 1,077 302,800
2026/07/21 1,070 1,084 1,040 1,077 486,400
2026/07/17 1,153 1,157 1,061 1,085 666,600
2026/07/16 1,139 1,150 1,120 1,123 327,600
2026/07/15 1,125 1,130 1,098 1,127 360,200
2026/07/14 1,101 1,115 1,085 1,100 703,600
2026/07/13 1,110 1,129 1,078 1,090 415,500
2026/07/10 1,109 1,124 1,098 1,100 289,900
2026/07/09 1,105 1,108 1,084 1,103 306,400
2026/07/08 1,074 1,106 1,067 1,096 478,900
2026/07/07 1,102 1,111 1,077 1,080 375,300
2026/07/06 1,115 1,139 1,093 1,100 335,300
2026/07/03 1,125 1,130 1,087 1,104 644,100
2026/07/02 1,161 1,172 1,133 1,133 436,100
2026/07/01 1,210 1,234 1,168 1,171 475,100
2026/06/30 1,180 1,209 1,150 1,199 478,000
2026/06/29 1,199 1,221 1,169 1,187 518,000
2026/06/26 1,228 1,231 1,180 1,187 622,500
2026/06/25 1,187 1,237 1,171 1,228 714,800
2026/06/24 1,145 1,187 1,144 1,164 610,400
2026/06/23 1,168 1,174 1,142 1,147 380,600
2026/06/22 1,091 1,162 1,091 1,155 825,100
2026/06/19 1,131 1,137 1,077 1,091 776,700
2026/06/18 1,135 1,147 1,117 1,129 527,600
2026/06/17 1,125 1,162 1,099 1,120 1,191,300
2026/06/16 1,091 1,119 1,016 1,112 1,430,800
2026/06/15 1,127 1,145 1,069 1,099 1,808,900
2026/06/12 1,075 1,129 1,069 1,111 1,542,700
2026/06/11 1,024 1,076 1,011 1,061 1,595,600
2026/06/10 996 1,044 984 1,022 1,528,500
2026/06/09 968 995 954 972 1,294,700
2026/06/08 937 938 918 923 481,200
2026/06/05 941 958 934 947 330,500
2026/06/04 944 951 922 940 480,400
2026/06/03 946 962 938 956 481,700
2026/06/02 935 948 910 943 554,300
2026/06/01 940 960 927 943 643,800
2026/05/29 919 950 917 942 600,600
2026/05/28 902 921 897 920 492,000
2026/05/27 926 927 905 913 331,800
2026/05/26 900 939 895 926 586,300
2026/05/25 882 900 869 900 605,100
2026/05/22 867 883 853 877 485,400
2026/05/21 860 872 852 862 388,500
2026/05/20 865 865 838 849 488,300
2026/05/19 865 885 858 865 752,500
2026/05/18 850 866 834 861 534,900
2026/05/15 870 883 853 856 538,300
2026/05/14 852 875 834 872 945,400
2026/05/13 801 878 797 853 1,773,500
2026/05/12 827 840 812 815 793,600
2026/05/11 806 833 805 827 457,500
2026/05/08 796 804 790 803 331,500
2026/05/07 795 801 785 797 428,000
2026/05/01 801 802 791 791 433,400
2026/04/30 806 806 796 798 298,500
2026/04/28 803 810 801 810 270,500
2026/04/27 810 813 804 804 338,100
2026/04/24 810 813 802 810 273,500
2026/04/23 821 824 807 809 213,700
2026/04/22 825 826 817 821 216,400
2026/04/21 848 848 823 830 356,600
2026/04/20 834 841 829 841 286,900
2026/04/17 815 831 812 829 309,800
2026/04/16 812 820 809 815 422,700
2026/04/15 810 813 800 805 322,300
2026/04/14 811 818 799 805 389,000
2026/04/13 810 813 804 806 324,500
2026/04/10 825 826 811 814 222,400
2026/04/09 825 833 818 823 393,200
2026/04/08 828 832 823 829 254,200
2026/04/07 819 825 808 811 255,100
2026/04/06 805 816 804 813 228,400
2026/04/03 809 814 800 804 279,300
2026/03/27 805 817 804 814 380,500
2026/03/26 822 825 802 808 348,700
2026/03/25 819 825 817 825 319,000
2026/03/24 809 810 796 804 498,600
2026/03/23 793 797 780 780 878,000
2026/03/19 831 831 809 812 544,300
2026/03/18 836 844 826 843 228,100
2026/03/17 834 844 820 827 356,000
2026/03/16 822 828 813 822 428,500
2026/03/13 830 836 822 829 601,600
2026/03/12 868 868 839 841 710,900
2026/03/11 885 906 880 883 1,244,700
2026/03/10 866 883 857 876 347,000
2026/03/09 842 858 830 856 817,400
2026/03/06 880 888 874 887 281,600
2026/03/05 880 894 872 889 483,000
2026/03/04 865 889 835 850 803,600
2026/03/03 910 914 880 881 664,400
2026/03/02 900 933 900 916 589,000
2026/02/27 920 948 915 934 1,603,700
2026/02/26 859 879 850 877 572,800
2026/02/25 840 865 834 859 483,700
2026/02/24 837 845 829 836 376,000
2026/02/20 837 850 828 844 470,600
2026/02/19 841 842 825 835 362,700
2026/02/18 820 838 813 835 478,300
2026/02/17 802 824 801 814 679,000
2026/02/16 783 814 771 797 2,654,000
2026/02/13 865 865 831 843 934,200
2026/02/12 852 868 846 868 579,100
2026/02/10 840 853 839 851 332,700
2026/02/09 840 843 830 836 417,300
2026/02/06 843 843 820 833 718,700
2026/02/05 848 859 842 849 420,300
2026/02/04 836 847 831 847 225,900
2026/02/03 838 842 827 832 370,800
2026/02/02 859 859 826 827 671,800
2026/01/30 855 860 847 859 229,500
2026/01/29 855 856 841 851 319,900
2026/01/28 865 865 845 847 511,700
2026/01/27 880 882 863 870 323,000
2026/01/26 892 893 875 881 326,400
2026/01/23 883 913 883 898 587,400
2026/01/22 884 890 872 884 380,800
2026/01/21 870 882 866 876 463,900
2026/01/20 900 901 877 889 584,600
2026/01/19 874 905 861 899 780,400
2026/01/16 866 875 857 869 303,000
2026/01/15 848 867 848 865 398,200
2026/01/14 841 859 841 851 528,300
2026/01/13 847 848 829 841 539,900
2026/01/09 821 840 821 836 442,300
2026/01/08 826 834 815 818 374,200
2026/01/07 805 831 804 829 780,800
2026/01/06 789 808 789 804 480,900
2026/01/05 803 805 787 790 665,400
2025/12/30 812 815 797 799 664,700
2025/12/29 797 820 791 816 689,600
2025/12/26 792 798 785 788 821,100
2025/12/25 779 786 774 786 610,400
2025/12/24 767 779 766 774 403,100
2025/12/23 760 771 760 767 399,100
2025/12/22 770 773 755 759 673,900
2025/12/19 761 774 760 770 387,300
2025/12/18 755 763 753 762 319,800
2025/12/17 761 762 755 757 351,000
2025/12/16 770 772 756 763 507,600
2025/12/15 772 773 764 772 316,600
2025/12/12 765 774 765 773 302,200
2025/12/11 776 778 763 763 321,000
2025/12/10 770 776 765 776 275,300
2025/12/09 777 782 765 766 379,200
2025/12/08 768 780 765 777 404,100
2025/12/05 772 779 768 769 224,800
2025/12/04 769 774 768 773 360,600
2025/12/03 778 783 761 769 511,800
2025/12/02 795 795 777 778 490,800
2025/12/01 799 801 786 790 472,500
2025/11/28 775 799 775 799 504,000
2025/11/27 777 784 772 775 449,100
2025/11/26 769 775 764 771 338,600
2025/11/25 785 785 760 764 707,200
2025/11/21 769 786 766 783 516,400
2025/11/20 777 782 772 775 491,800
2025/11/19 772 774 759 764 682,700
2025/11/18 791 791 763 769 1,307,400
2025/11/17 810 818 791 806 1,048,500
2025/11/14 761 808 756 808 1,805,300
2025/11/13 777 798 758 776 1,962,900
2025/11/12 748 774 737 774 3,358,800
2025/11/11 680 682 663 674 944,900
2025/11/10 662 683 660 676 797,000
2025/11/07 656 661 653 656 295,000
2025/11/06 652 664 650 661 490,700
2025/11/05 651 653 638 650 814,300
2025/11/04 650 655 645 653 634,700
2025/10/31 658 658 649 649 516,500
2025/10/30 654 658 652 658 443,000
2025/10/29 668 668 655 655 581,000
2025/10/28 672 672 665 667 352,900
2025/10/27 680 682 672 673 336,000
2025/10/24 687 688 678 678 236,000
2025/10/23 680 688 677 686 330,400
2025/10/22 672 681 672 681 273,600
2025/10/21 679 680 671 671 301,200
2025/10/20 670 680 666 677 448,600
2025/10/17 671 674 660 665 508,500
2025/10/16 673 680 672 677 311,000
2025/10/15 658 677 655 673 749,700
2025/10/14 659 662 650 652 1,193,000
2025/10/10 674 677 668 668 675,100
2025/10/09 690 690 673 680 904,900
2025/10/08 673 694 671 686 1,040,400
2025/10/07 677 679 668 671 657,400
2025/10/06 689 689 672 677 623,900
2025/10/03 666 679 666 674 591,700
2025/10/02 680 682 668 668 672,000
2025/10/01 696 697 670 670 1,598,600
2025/09/30 713 717 696 701 1,313,500

このページの先頭へ